Hooker Furnishings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	13.41	13.60	13.09	13.24	13.24	-1.49%	61,983
Sep 21, 2026	13.39	13.59	13.34	13.44	13.44	1.36%	19,724
Sep 18, 2026	13.06	13.54	12.88	13.26	13.26	1.57%	165,894
Sep 17, 2026	13.30	13.30	12.61	13.06	13.06	0.04%	37,932
Sep 16, 2026	13.48	13.54	12.89	13.05	13.05	-2.79%	47,942
Sep 15, 2026	13.81	13.84	13.23	13.43	13.43	-2.89%	53,975
Sep 14, 2026	12.90	13.94	12.60	13.94	13.83	8.65%	74,741
Sep 11, 2026	13.61	13.80	12.20	12.83	12.72	2.11%	152,486
Sep 10, 2026	12.79	12.79	12.40	12.57	12.46	-1.53%	52,916
Sep 9, 2026	12.90	12.90	12.43	12.76	12.65	-1.09%	44,898
Sep 8, 2026	13.18	13.22	12.84	12.90	12.79	-1.68%	70,106
Sep 4, 2026	12.71	13.17	12.50	13.12	13.01	3.63%	35,995
Sep 3, 2026	12.82	12.86	12.50	12.66	12.56	-0.94%	25,515
Sep 2, 2026	12.82	13.12	12.55	12.78	12.67	-0.16%	45,422
Sep 1, 2026	12.90	12.98	12.58	12.80	12.69	-2.29%	30,334
Aug 31, 2026	13.36	13.36	12.79	13.10	12.99	-2.02%	50,099
Aug 28, 2026	13.46	13.49	13.26	13.37	13.26	-0.67%	26,457
Aug 27, 2026	13.69	13.79	13.35	13.46	13.35	-2.04%	53,976
Aug 26, 2026	13.81	14.24	13.49	13.74	13.63	-0.58%	62,560
Aug 25, 2026	14.22	14.68	13.59	13.82	13.71	-2.61%	78,250
Aug 24, 2026	14.53	14.53	14.03	14.19	14.07	-1.94%	30,082
Aug 21, 2026	14.38	14.69	14.16	14.47	14.35	1.05%	29,623
Aug 20, 2026	14.09	14.51	14.02	14.32	14.20	-0.66%	20,264
Aug 19, 2026	14.77	14.91	14.35	14.42	14.30	-1.87%	21,913
Aug 18, 2026	14.28	14.75	14.17	14.69	14.57	1.87%	28,707
Aug 17, 2026	14.73	14.73	14.41	14.42	14.30	-1.70%	15,102
Aug 14, 2026	14.72	15.27	14.63	14.67	14.55	-0.34%	18,825
Aug 13, 2026	14.91	15.08	14.72	14.72	14.60	-1.21%	16,945
Aug 12, 2026	15.14	15.14	14.35	14.90	14.78	-1.84%	27,035
Aug 11, 2026	14.77	15.33	14.77	15.18	15.05	2.78%	41,393
Aug 10, 2026	15.24	15.24	14.69	14.77	14.65	-4.28%	37,551
Aug 7, 2026	15.09	15.50	14.83	15.43	15.30	1.78%	24,539
Aug 6, 2026	14.71	15.40	14.54	15.16	15.03	2.64%	66,953
Aug 5, 2026	15.50	15.63	14.66	14.77	14.65	-3.08%	45,704
Aug 4, 2026	14.89	15.54	14.70	15.24	15.11	2.08%	47,737
Aug 3, 2026	13.99	14.93	13.86	14.93	14.81	6.87%	60,062
Jul 31, 2026	14.10	14.24	13.50	13.97	13.85	-0.29%	81,221
Jul 30, 2026	13.81	14.10	13.37	14.01	13.89	2.04%	54,562
Jul 29, 2026	13.85	14.15	13.50	13.73	13.62	-1.79%	63,983
Jul 28, 2026	14.02	14.02	13.47	13.98	13.86	0.72%	43,837
Jul 27, 2026	13.95	14.27	13.51	13.88	13.77	0.95%	62,002
Jul 24, 2026	13.34	13.77	13.10	13.75	13.64	3.31%	47,221
Jul 23, 2026	13.51	13.51	13.09	13.31	13.20	-2.06%	51,605
Jul 22, 2026	14.24	14.46	13.38	13.59	13.48	-4.77%	36,841
Jul 21, 2026	13.72	14.32	13.72	14.27	14.15	4.54%	83,944
Jul 20, 2026	14.07	14.29	13.48	13.65	13.54	-3.33%	73,337
Jul 17, 2026	14.27	14.70	13.86	14.12	14.00	-0.56%	37,975
Jul 16, 2026	14.85	15.05	14.07	14.20	14.08	-4.51%	67,378
Jul 15, 2026	14.47	15.05	14.37	14.87	14.75	3.62%	73,405
Jul 14, 2026	14.96	15.09	14.31	14.35	14.23	-4.08%	54,802